Dark

GLW20260918C85
GLW Sep 18 2026 85.00 Call (GLW260918C00085000)
option OPRA

EOD

Jun 23, 2026

109.25-14.037%(-17.84)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-23	109.2500	109.2500	109.2500	109.2500	-14.037%	1	341	0.000%
2026-06-22	114.8900	127.0900	114.8900	127.0900	+17.676%	2	340	-14.037%
2026-06-18	108.0000	108.0000	108.0000	108.0000	+10.974%	1	341	+1.157%
2026-06-05	97.3200	97.3200	97.3200	97.3200	-15.667%	3	341	+12.259%
2026-05-26	115.4000	115.4000	115.4000	115.4000	+7.199%	10	342	-5.329%
2026-05-21	107.6500	107.6500	107.6500	107.6500	-10.142%	2	352	+1.486%
2026-05-11	113.8500	119.8000	113.8500	119.8000	+24.468%	21	354	-8.806%
2026-05-07	96.2500	96.2500	96.2500	96.2500	+36.370%	2	367	+13.506%
2026-04-28	70.5800	70.5800	70.5800	70.5800	-25.415%	1	367	+54.789%
2026-04-24	94.6500	94.6500	94.6300	94.6300	+12.924%	2	368	+15.450%
2026-04-21	83.8000	83.8000	83.8000	83.8000	-2.251%	40	328	+30.370%
2026-04-15	85.7300	85.7300	85.7300	85.7300	+30.726%	4	328	+27.435%
2026-04-06	65.5800	65.5800	65.5800	65.5800	+16.690%	4	328	+66.590%
2026-03-27	56.3500	56.5300	56.0000	56.2000	-10.367%	6	324	+94.395%
2026-03-24	62.7000	62.7000	62.7000	62.7000	+18.548%	2	324	+74.242%
2026-03-23	52.9000	53.1000	52.8500	52.8900	+0.361%	4	323	+106.561%
2026-03-19	52.6000	52.7000	52.6000	52.7000	+0.228%	2	322	+107.306%
2026-03-18	52.5800	52.5800	52.5800	52.5800	+4.950%	1	322	+107.779%
2026-03-06	51.8000	51.8000	50.1000	50.1000	-28.275%	3	323	+118.064%
2026-02-26	69.8500	69.8500	69.8500	69.8500	-12.688%	3	323	+56.407%
2026-02-25	80.0000	80.0000	80.0000	80.0000	+14.778%	1	326	+36.563%
2026-02-24	69.7000	69.7000	69.7000	69.7000	+5.686%	21	326	+56.743%
2026-02-23	65.9500	65.9500	65.9500	65.9500	+13.805%	42	305	+65.656%
2026-02-20	57.9500	57.9500	57.9500	57.9500	+23.825%	1	263	+88.525%
2026-02-13	46.8000	46.8000	46.8000	46.8000	-15.978%	1	263	+133.440%
2026-02-12	55.3000	55.7000	55.3000	55.7000	+11.623%	6	263	+96.140%
2026-02-10	49.9000	49.9000	49.9000	49.9000	+7.474%	5	263	+118.938%
2026-02-09	46.4200	46.4300	46.4200	46.4300	+53.742%	30	268	+135.300%
2026-02-05	30.2000	30.2000	30.2000	30.2000	-5.625%	1	268	+261.755%
2026-02-02	32.0000	32.0000	32.0000	32.0000	+18.299%	1	269	+241.406%
2026-01-30	27.0500	27.0500	27.0500	27.0500	+8.200%	1	269	+303.882%
2026-01-29	25.0000	25.0000	25.0000	25.0000	-15.825%	1	269	+337.000%
2026-01-28	29.7000	29.7000	29.7000	29.7000	-7.188%	2	270	+267.845%
2026-01-27	23.9600	32.0000	23.9600	32.0000	+68.599%	53	269	+241.406%
2026-01-26	18.9800	18.9800	18.9800	18.9800	+2.595%	1	259	+475.606%
2026-01-23	18.5000	18.5000	18.5000	18.5000	+0.543%	2	259	+490.541%
2026-01-21	18.4000	18.4000	18.4000	18.4000	+12.058%	3	259	+493.750%
2026-01-13	16.4200	16.4200	16.4200	16.4200	+31.782%	1	262	+565.347%
2026-01-08	12.4600	12.4600	12.4600	12.4600	-18.402%	4	262	+776.806%
2026-01-07	15.2700	15.2700	15.2700	15.2700	+2.828%	1	258	+615.455%
2025-12-31	14.8500	14.8500	14.8500	14.8500	-5.714%	1	258	+635.690%
2025-12-29	15.7500	15.7500	15.7500	15.7500	-19.520%	3	258	+593.651%
2025-12-10	19.5700	19.5700	19.5700	19.5700	+15.118%	1	261	+458.252%
2025-12-09	17.0000	17.0000	17.0000	17.0000	+20.567%	1	260	+542.647%
2025-12-05	14.1000	14.1000	14.1000	14.1000	+4.444%	2	261	+674.823%
2025-12-02	13.5000	13.5000	13.5000	13.5000	+3.448%	1	262	+709.259%
2025-11-28	13.0500	13.0500	13.0500	13.0500	+10.781%	1	262	+737.165%
2025-11-24	11.7100	11.7800	11.7100	11.7800	+10.610%	2	262	+827.419%
2025-11-20	10.6500	10.6500	10.6500	10.6500	-12.705%	2	261	+925.822%
2025-11-17	12.1000	12.2000	12.1000	12.2000	-3.328%	5	261	+795.492%
2025-11-14	12.6200	12.6200	12.6200	12.6200	+1.203%	2	258	+765.689%
2025-11-13	12.3500	12.4700	12.3500	12.4700	-20.064%	30	257	+776.103%
2025-11-11	15.6000	15.6000	15.6000	15.6000	-2.256%	60	240	+600.321%
2025-11-10	15.8000	15.9600	15.8000	15.9600	+17.786%	5	211	+584.524%
2025-11-07	13.5500	13.5500	13.5500	13.5500	-13.694%	5	209	+706.273%
2025-11-06	16.2500	16.2500	15.7000	15.7000	+9.028%	5	204	+595.860%
2025-11-05	14.4000	14.4000	14.4000	14.4000	-1.099%	6	207	+658.681%
2025-11-04	14.5500	14.5600	14.5500	14.5600	+1.463%	37	207	+650.343%
2025-10-28	14.2200	16.2900	13.6800	14.3500	-15.786%	14	190	+661.324%
2025-10-27	16.3000	17.0400	16.3000	17.0400	+11.738%	3	189	+541.138%
2025-10-24	15.2500	15.2500	15.2500	15.2500	+7.018%	5	189	+616.393%
2025-10-21	14.0000	14.2500	14.0000	14.2500	+1.786%	2	194	+666.667%
2025-10-20	14.0000	14.0000	14.0000	14.0000	-0.709%	3	194	+680.357%
2025-10-17	14.1000	14.1000	14.1000	14.1000	-10.759%	3	192	+674.823%
2025-10-16	15.3500	15.8000	15.3500	15.8000	-0.315%	19	189	+591.456%
2025-10-13	15.8500	15.8500	15.8500	15.8500	+14.440%	2	170	+589.274%
2025-10-10	14.7500	14.8500	13.8500	13.8500	-5.782%	6	170	+688.809%
2025-10-08	14.7000	14.7000	14.7000	14.7000	+2.083%	2	170	+643.197%
2025-10-07	14.4000	14.4000	14.4000	14.4000	+1.337%	8	170	+658.681%
2025-10-06	12.9000	14.2100	12.9000	14.2100	+15.528%	6	170	+668.825%
2025-10-03	12.4000	12.5700	12.3000	12.3000	+2.500%	43	166	+788.211%
2025-10-02	12.0000	12.0000	12.0000	12.0000	-0.249%	1	125	+810.417%
2025-10-01	11.7500	12.0300	11.7500	12.0300	+8.378%	2	125	+808.146%
2025-09-30	10.6000	11.1000	10.6000	11.1000	+19.355%	21	124	+884.234%
2025-09-25	9.3000	9.3000	9.3000	9.3000	-4.713%	6	111	+1,074.731%
2025-09-24	10.0500	10.0500	9.7600	9.7600	-3.366%	5	111	+1,019.365%
2025-09-23	9.4500	10.1000	9.4500	10.1000	+12.849%	7	108	+981.683%
2025-09-22	8.9000	8.9500	8.9000	8.9500	-6.283%	82	105	+1,120.670%
2025-09-19	9.5500	9.5500	9.5500	9.5500	+0.315%	6	23	+1,043.979%
2025-09-18	9.5200	9.5200	9.5200	9.5200	+31.674%	1	17	+1,047.584%
2025-09-15	8.5400	8.5400	7.2300	7.2300	-9.625%	9	17	+1,411.065%
2025-09-12	8.0000	8.0000	8.0000	8.0000	+7.962%	6	9	+1,265.625%
2025-09-11	7.4100	7.4100	7.4100	7.4100	+78.986%	1	5	+1,374.359%
2025-09-05	4.1400	4.1400	4.1400	4.1400	+50.545%	1	5	+2,538.889%
2025-08-26	2.7500	2.7500	2.7500	2.7500	+30.332%	3	4	+3,872.727%
2025-08-15	2.1100	2.1100	2.1100	2.1100	0.000%	1	1	+5,077.725%